Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DSW Inc (NY: DSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.92 25.45 24.63 25.31 1,795,785 +0.51(+2.06%)
Sep 29, 2015 24.90 25.08 24.40 24.80 1,787,518 -0.19(-0.76%)
Sep 28, 2015 25.85 26.19 24.73 24.99 2,698,998 -1.85(-6.89%)
Sep 25, 2015 28.12 28.12 26.56 26.84 2,072,477 -1.13(-4.04%)
Sep 24, 2015 28.25 28.37 27.84 27.97 775,393 -0.25(-0.89%)
Sep 23, 2015 29.55 30.70 28.18 28.22 584,063 -0.17(-0.60%)
Sep 22, 2015 27.84 28.49 27.84 28.39 1,001,548 -0.02(-0.07%)
Sep 21, 2015 28.30 28.88 28.26 28.41 1,235,719 +0.22(+0.78%)
Sep 18, 2015 28.31 28.48 28.13 28.19 1,591,949 -0.42(-1.47%)
Sep 17, 2015 28.93 29.07 28.52 28.61 1,587,775 -0.14(-0.49%)
Sep 16, 2015 28.40 28.88 28.21 28.75 1,537,903 +0.01(+0.03%)
Sep 15, 2015 28.74 28.81 28.17 28.74 1,400,637 +0.02(+0.07%)
Sep 14, 2015 29.12 29.12 28.42 28.72 1,159,361 -0.33(-1.14%)
Sep 11, 2015 29.14 29.84 28.82 29.05 1,791,718 -0.29(-0.99%)
Sep 10, 2015 29.37 29.67 29.31 29.34 1,090,679 -0.21(-0.71%)
Sep 09, 2015 30.27 30.48 29.50 29.55 1,648,368 -0.72(-2.38%)
Sep 08, 2015 30.43 30.50 29.96 30.27 1,192,587 +0.25(+0.83%)
Sep 04, 2015 29.66 30.02 30.02 30.02 778,400 -0.11(-0.37%)
Sep 03, 2015 30.19 30.48 30.00 30.13 891,174 +0.05(+0.17%)
Sep 02, 2015 29.85 30.09 29.71 30.08 1,325,095 +0.47(+1.59%)
Sep 01, 2015 29.16 29.97 29.16 29.61 1,863,295 -0.08(-0.27%)
Aug 31, 2015 29.25 30.25 29.25 29.69 2,650,410 +0.67(+2.31%)
Aug 28, 2015 28.90 29.21 28.67 29.02 2,352,844 -0.15(-0.51%)
Aug 27, 2015 28.75 29.19 28.51 29.17 2,194,661 +0.50(+1.74%)
Aug 26, 2015 27.79 28.73 27.56 28.67 4,381,515 +1.32(+4.83%)
Aug 25, 2015 29.00 29.70 27.28 27.35 8,027,423 -3.52(-11.40%)
Aug 24, 2015 30.72 31.67 30.07 30.87 2,139,954 -1.05(-3.29%)
Aug 21, 2015 32.31 32.93 31.82 31.92 2,002,072 -0.62(-1.91%)
Aug 20, 2015 32.50 33.08 32.50 32.54 1,124,905 -0.09(-0.28%)
Aug 19, 2015 32.81 32.90 32.50 32.63 1,282,885 -0.34(-1.03%)
Aug 18, 2015 32.94 33.23 32.78 32.97 719,191 +0.05(+0.15%)
Aug 17, 2015 32.52 33.15 32.32 32.92 1,038,623 +0.28(+0.86%)
Aug 14, 2015 32.69 32.86 32.49 32.64 790,883 +0.06(+0.18%)
Aug 13, 2015 32.48 32.83 32.14 32.58 719,243 +0.22(+0.68%)
Aug 12, 2015 32.23 32.47 31.52 32.36 1,328,967 -0.14(-0.43%)
Aug 11, 2015 32.94 33.01 32.20 32.50 1,422,314 -0.65(-1.96%)
Aug 10, 2015 33.03 33.31 32.87 33.15 741,526 +0.20(+0.61%)
Aug 07, 2015 32.85 33.08 32.59 32.95 936,218 -0.02(-0.06%)
Aug 06, 2015 33.30 33.40 32.34 32.97 1,958,974 -0.33(-0.99%)
Aug 05, 2015 33.50 33.81 33.22 33.30 1,554,557 -0.15(-0.45%)
Aug 04, 2015 32.91 33.58 32.68 33.45 1,668,394 +1.29(+4.01%)
Aug 03, 2015 32.50 32.75 31.83 32.16 1,180,194 -0.36(-1.11%)
Jul 31, 2015 32.55 32.84 32.37 32.52 787,021 -0.06(-0.18%)
Jul 30, 2015 32.21 32.69 31.90 32.58 1,133,292 +0.85(+2.68%)
Jul 29, 2015 31.58 31.83 31.56 31.73 805,643 +0.20(+0.63%)
Jul 28, 2015 31.03 31.65 30.75 31.53 1,201,434 +0.54(+1.74%)
Jul 27, 2015 31.17 31.23 30.77 30.99 1,214,176 -0.39(-1.24%)
Jul 24, 2015 31.99 32.14 31.36 31.38 899,126 -0.54(-1.69%)
Jul 23, 2015 32.90 32.90 31.84 31.92 754,229 -0.87(-2.65%)
Jul 22, 2015 32.28 32.95 32.23 32.79 1,319,667 +0.39(+1.20%)
Jul 21, 2015 32.02 32.45 31.82 32.40 1,129,937 +0.34(+1.06%)
Jul 20, 2015 32.55 32.56 32.02 32.06 930,616 -0.46(-1.41%)
Jul 17, 2015 33.15 33.20 32.43 32.52 701,763 -0.82(-2.46%)
Jul 16, 2015 33.00 33.54 32.92 33.34 955,686 +0.34(+1.03%)
Jul 15, 2015 33.32 33.40 32.82 33.00 1,513,576 -0.25(-0.75%)
Jul 14, 2015 34.60 34.60 33.08 33.25 3,613,169 -1.75(-5.00%)
Jul 13, 2015 35.02 35.20 34.94 35.00 737,079 +0.18(+0.52%)
Jul 10, 2015 34.97 35.01 34.60 34.82 892,517 +0.04(+0.12%)
Jul 09, 2015 34.89 35.01 34.66 34.78 633,508 +0.17(+0.49%)
Jul 08, 2015 34.70 35.10 34.60 34.61 1,176,528 -0.31(-0.89%)
Jul 07, 2015 34.44 35.03 34.16 34.92 1,420,380 +0.50(+1.45%)
Jul 06, 2015 33.99 34.58 33.95 34.42 1,504,100 +0.22(+0.64%)
Jul 02, 2015 34.38 34.20 34.20 34.20 1,163,000 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.